かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 1,429 | 1,432 | 1,429 | 1,429 | ±0 | ±0% | 900 |
| 2005/05/10 | 1,427 | 1,430 | 1,427 | 1,429 | +2 | +0.1% | 3,500 |
| 2005/05/09 | 1,400 | 1,427 | 1,400 | 1,427 | +27 | +1.9% | 900 |
| 2005/05/06 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 800 |
| 2005/05/02 | 1,385 | 1,390 | 1,385 | 1,390 | +5 | +0.4% | 900 |
| 2005/04/28 | 1,388 | 1,390 | 1,385 | 1,385 | ±0 | ±0% | 600 |
| 2005/04/27 | 1,340 | 1,412 | 1,340 | 1,385 | +55 | +4.1% | 5,100 |
| 2005/04/26 | 1,300 | 1,370 | 1,300 | 1,330 | -120 | -8.3% | 31,300 |
| 2005/04/25 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2005/04/22 | 1,450 | 1,451 | 1,444 | 1,450 | ±0 | ±0% | 1,000 |
| 2005/04/21 | 1,452 | 1,452 | 1,450 | 1,450 | +10 | +0.7% | 400 |
| 2005/04/20 | 1,409 | 1,440 | 1,409 | 1,440 | +30 | +2.1% | 1,400 |
| 2005/04/19 | 1,400 | 1,430 | 1,400 | 1,410 | -40 | -2.8% | 4,100 |
| 2005/04/18 | 1,450 | 1,451 | 1,449 | 1,450 | -10 | -0.7% | 3,500 |
| 2005/04/15 | 1,480 | 1,480 | 1,459 | 1,460 | -20 | -1.4% | 800 |
| 2005/04/14 | 1,480 | 1,480 | 1,479 | 1,480 | - | - | 400 |
| 2005/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/12 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 100 |
| 2005/04/11 | 1,495 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 2,400 |
| 2005/04/08 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 1,200 |
| 2005/04/07 | 1,480 | 1,500 | 1,480 | 1,495 | +25 | +1.7% | 5,300 |
| 2005/04/06 | 1,425 | 1,470 | 1,425 | 1,470 | +45 | +3.2% | 5,800 |
| 2005/04/05 | 1,400 | 1,430 | 1,400 | 1,425 | -35 | -2.4% | 4,900 |
| 2005/04/04 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 900 |
| 2005/04/01 | 1,460 | 1,461 | 1,454 | 1,460 | ±0 | ±0% | 5,000 |
| 2005/03/31 | 1,450 | 1,461 | 1,450 | 1,460 | +10 | +0.7% | 1,600 |
| 2005/03/30 | 1,460 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 4,800 |
| 2005/03/29 | 1,507 | 1,510 | 1,456 | 1,460 | -70 | -4.6% | 8,500 |
| 2005/03/28 | 1,621 | 1,630 | 1,501 | 1,530 | -120 | -7.3% | 3,300 |
| 2005/03/25 | 1,640 | 1,651 | 1,640 | 1,650 | +10 | +0.6% | 6,100 |
| 2005/03/24 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 5,200 |
| 2005/03/23 | 1,640 | 1,650 | 1,630 | 1,640 | -10 | -0.6% | 6,400 |
| 2005/03/22 | 1,631 | 1,672 | 1,631 | 1,650 | +20 | +1.2% | 5,900 |
| 2005/03/18 | 1,619 | 1,630 | 1,619 | 1,630 | +10 | +0.6% | 9,000 |
| 2005/03/17 | 1,625 | 1,627 | 1,618 | 1,620 | -8 | -0.5% | 3,900 |
| 2005/03/16 | 1,629 | 1,630 | 1,628 | 1,628 | -1 | -0.1% | 5,400 |
| 2005/03/15 | 1,629 | 1,629 | 1,620 | 1,629 | +9 | +0.6% | 7,000 |
| 2005/03/14 | 1,620 | 1,629 | 1,618 | 1,620 | ±0 | ±0% | 8,400 |
| 2005/03/11 | 1,585 | 1,620 | 1,585 | 1,620 | +35 | +2.2% | 3,000 |
| 2005/03/10 | 1,582 | 1,589 | 1,581 | 1,585 | +5 | +0.3% | 7,200 |
| 2005/03/09 | 1,565 | 1,580 | 1,565 | 1,580 | +18 | +1.2% | 6,400 |
| 2005/03/08 | 1,559 | 1,562 | 1,559 | 1,562 | +3 | +0.2% | 3,600 |
| 2005/03/07 | 1,555 | 1,560 | 1,555 | 1,559 | +6 | +0.4% | 3,600 |
| 2005/03/04 | 1,552 | 1,560 | 1,552 | 1,553 | +1 | +0.1% | 1,700 |
| 2005/03/03 | 1,558 | 1,558 | 1,551 | 1,552 | +1 | +0.1% | 2,000 |
| 2005/03/02 | 1,550 | 1,556 | 1,550 | 1,551 | +2 | +0.1% | 2,000 |
| 2005/03/01 | 1,559 | 1,559 | 1,542 | 1,549 | -10 | -0.6% | 7,900 |
| 2005/02/28 | 1,559 | 1,560 | 1,555 | 1,559 | ±0 | ±0% | 6,400 |
| 2005/02/25 | 1,554 | 1,560 | 1,552 | 1,559 | +8 | +0.5% | 4,600 |
| 2005/02/24 | 1,545 | 1,572 | 1,540 | 1,551 | +6 | +0.4% | 7,900 |
4901～
4950
件表示中 / 6952件
類似銘柄と比較する
現在ご覧いただいている「かどや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かどや | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39倍 | 0.94倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 277,500円 | -2.3% | -19.4% | 3.06% | 24.16倍 | 1.83倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 甜菜糖 | 224,500円 | +8.0% | +6.8% | 3.56% | 34.95倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| はごろも | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| オエノンＨＤ | 48,800円 | +1.1% | +0.6% | 2.05% | 10.12倍 | 1.18倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
